RealNetworks, Inc. (RNWK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.6010

-0.0390

(-6.09%)

At close: 04:00PM EDT

0.6000

-0.00

(-0.17%)

After hours:

05:16PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2022	-	-	-	-	-	-
24 Jun 2022	0.6600	0.6600	0.6000	0.6000	0.6000	180,500
23 Jun 2022	0.6600	0.6600	0.6300	0.6400	0.6400	70,100
22 Jun 2022	0.6600	0.6600	0.6400	0.6500	0.6500	79,100
21 Jun 2022	0.6300	0.6600	0.6200	0.6600	0.6600	106,200
17 Jun 2022	0.6300	0.6400	0.6100	0.6400	0.6400	85,500
16 Jun 2022	0.6400	0.6400	0.6100	0.6400	0.6400	139,500
15 Jun 2022	0.6100	0.6400	0.6000	0.6200	0.6200	73,300
14 Jun 2022	0.6100	0.6200	0.6000	0.6000	0.6000	51,100
13 Jun 2022	0.6300	0.6600	0.6100	0.6100	0.6100	96,700
10 Jun 2022	0.6600	0.6600	0.6200	0.6600	0.6600	32,300
09 Jun 2022	0.6600	0.7200	0.6300	0.6500	0.6500	301,600
08 Jun 2022	0.6300	0.6600	0.6300	0.6600	0.6600	108,000
07 Jun 2022	0.6400	0.6500	0.6100	0.6400	0.6400	261,600
06 Jun 2022	0.6300	0.6500	0.6100	0.6300	0.6300	174,900
03 Jun 2022	0.6500	0.6600	0.6000	0.6300	0.6300	97,100
02 Jun 2022	0.6300	0.6600	0.6200	0.6400	0.6400	175,600
01 Jun 2022	0.6100	0.6400	0.6100	0.6400	0.6400	207,300
31 May 2022	0.6400	0.6400	0.5800	0.6100	0.6100	349,700
27 May 2022	0.6300	0.6500	0.5900	0.5900	0.5900	304,900
26 May 2022	0.6300	0.6700	0.6000	0.6400	0.6400	519,700
25 May 2022	0.6100	0.6200	0.5700	0.6200	0.6200	341,500
24 May 2022	0.5700	0.6100	0.5700	0.6000	0.6000	305,600
23 May 2022	0.5500	0.6000	0.5500	0.5900	0.5900	555,300
20 May 2022	0.6000	0.6000	0.5300	0.5700	0.5700	172,700
19 May 2022	0.5700	0.6200	0.5600	0.5800	0.5800	119,300
18 May 2022	0.5900	0.6000	0.5500	0.5700	0.5700	115,400
17 May 2022	0.5500	0.5900	0.5400	0.5900	0.5900	154,700
16 May 2022	0.5700	0.6000	0.5300	0.5600	0.5600	138,100
13 May 2022	0.5500	0.6000	0.5400	0.5600	0.5600	509,100
12 May 2022	0.5400	0.5600	0.5200	0.5500	0.5500	227,400
11 May 2022	0.5100	0.5700	0.5100	0.5500	0.5500	362,700
10 May 2022	0.5800	0.5900	0.5200	0.5400	0.5400	538,800
09 May 2022	0.5800	0.6500	0.5300	0.5600	0.5600	3,187,100
06 May 2022	0.4800	0.4900	0.4600	0.4700	0.4700	273,300
05 May 2022	0.5100	0.5100	0.4700	0.5000	0.5000	248,500
04 May 2022	0.5000	0.5200	0.4700	0.5100	0.5100	144,200
03 May 2022	0.5100	0.5500	0.4900	0.5000	0.5000	347,000
02 May 2022	0.5000	0.5300	0.4900	0.5000	0.5000	66,300
29 Apr 2022	0.4900	0.5100	0.4900	0.5000	0.5000	81,300
28 Apr 2022	0.5100	0.5200	0.4800	0.5100	0.5100	150,300
27 Apr 2022	0.5000	0.5400	0.5000	0.5000	0.5000	122,100
26 Apr 2022	0.5300	0.5400	0.4800	0.5100	0.5100	205,000
25 Apr 2022	0.5300	0.5600	0.5100	0.5400	0.5400	161,400
22 Apr 2022	0.5500	0.5500	0.5100	0.5400	0.5400	135,500
21 Apr 2022	0.5700	0.5800	0.5300	0.5400	0.5400	246,900
20 Apr 2022	0.5700	0.5800	0.5200	0.5700	0.5700	517,300
19 Apr 2022	0.5900	0.7500	0.5600	0.6000	0.6000	3,015,500
18 Apr 2022	0.5200	0.5600	0.5000	0.5500	0.5500	214,300
14 Apr 2022	0.5400	0.5600	0.5100	0.5200	0.5200	113,100
13 Apr 2022	0.5500	0.5600	0.5300	0.5400	0.5400	110,700
12 Apr 2022	0.5400	0.5700	0.5200	0.5400	0.5400	127,100
11 Apr 2022	0.5300	0.5700	0.5200	0.5300	0.5300	211,200
08 Apr 2022	0.5400	0.5700	0.5300	0.5500	0.5500	126,800
07 Apr 2022	0.5600	0.5800	0.5300	0.5500	0.5500	107,300
06 Apr 2022	0.5700	0.5700	0.5300	0.5600	0.5600	143,300
05 Apr 2022	0.6000	0.6000	0.5600	0.5800	0.5800	253,700
04 Apr 2022	0.5700	0.6000	0.5500	0.6000	0.6000	333,900
01 Apr 2022	0.5900	0.5900	0.5500	0.5600	0.5600	335,500
31 Mar 2022	0.6000	0.6200	0.5700	0.5800	0.5800	139,900
30 Mar 2022	0.6200	0.6200	0.5800	0.6000	0.6000	182,300
29 Mar 2022	0.6300	0.6600	0.5900	0.6000	0.6000	273,800
28 Mar 2022	0.6500	0.6600	0.6100	0.6300	0.6300	186,500
25 Mar 2022	0.6800	0.7000	0.6300	0.6500	0.6500	381,100
24 Mar 2022	0.7100	0.7100	0.6500	0.6800	0.6800	217,000
23 Mar 2022	0.6400	0.7000	0.6000	0.6800	0.6800	278,800
22 Mar 2022	0.5700	0.6300	0.5700	0.6200	0.6200	310,900
21 Mar 2022	0.6000	0.6100	0.5600	0.5700	0.5700	143,600
18 Mar 2022	0.5600	0.6300	0.5300	0.5900	0.5900	214,100
17 Mar 2022	0.5400	0.5700	0.5100	0.5500	0.5500	497,500
16 Mar 2022	0.5400	0.5600	0.5100	0.5300	0.5300	172,900
15 Mar 2022	0.5100	0.5400	0.5000	0.5200	0.5200	134,100
14 Mar 2022	0.5800	0.5900	0.5100	0.5300	0.5300	236,900
11 Mar 2022	0.6200	0.6200	0.5500	0.5600	0.5600	243,700
10 Mar 2022	0.6100	0.6400	0.5800	0.6100	0.6100	63,500
09 Mar 2022	0.5900	0.6400	0.5800	0.6100	0.6100	111,200
08 Mar 2022	0.6400	0.6400	0.5500	0.5800	0.5800	209,900
07 Mar 2022	0.6000	0.6500	0.5700	0.5800	0.5800	75,500
04 Mar 2022	0.6200	0.7000	0.6000	0.6100	0.6100	339,800
03 Mar 2022	0.6500	0.6500	0.6100	0.6300	0.6300	244,800
02 Mar 2022	0.6500	0.6600	0.6100	0.6500	0.6500	167,600
01 Mar 2022	0.6500	0.6500	0.6000	0.6500	0.6500	144,500
28 Feb 2022	0.7000	0.7200	0.6100	0.6500	0.6500	194,000
25 Feb 2022	0.6400	0.6900	0.6000	0.6900	0.6900	108,100
24 Feb 2022	0.5800	0.6500	0.5500	0.6200	0.6200	171,600
23 Feb 2022	0.6500	0.6500	0.5800	0.6000	0.6000	209,500
22 Feb 2022	0.6800	0.6800	0.6300	0.6300	0.6300	243,300
18 Feb 2022	0.7000	0.7400	0.6800	0.6800	0.6800	72,100
17 Feb 2022	0.7300	0.7400	0.6900	0.6900	0.6900	101,400
16 Feb 2022	0.7100	0.7400	0.7100	0.7200	0.7200	44,900
15 Feb 2022	0.7200	0.7400	0.6900	0.7100	0.7100	303,300
14 Feb 2022	0.7100	0.7200	0.6900	0.7000	0.7000	92,000
11 Feb 2022	0.6800	0.7300	0.6600	0.7000	0.7000	262,700
10 Feb 2022	0.7100	0.7700	0.6800	0.6800	0.6800	892,100
09 Feb 2022	0.8100	0.8400	0.7800	0.8400	0.8400	277,900
08 Feb 2022	0.8100	0.8500	0.7800	0.8100	0.8100	109,700
07 Feb 2022	0.8600	0.8800	0.8000	0.8200	0.8200	106,300
04 Feb 2022	0.8100	0.9000	0.8100	0.8600	0.8600	107,900
03 Feb 2022	0.8200	0.8500	0.7900	0.8000	0.8000	56,600
02 Feb 2022	0.9000	0.9000	0.8000	0.8500	0.8500	99,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,997.92+184.00(+1.70%)

NZD/USD0.6307-0.0012(-0.1955%)

ALL ORDS6,893.60+131.20(+1.94%)

OIL107.51-0.11(-0.10%)

GOLD1,838.40+8.10(+0.44%)

RealNetworks, Inc. (RNWK)

NZX 50
10,997.92
+184.00(+1.70%)

NZD/USD
0.6307
-0.0012(-0.1955%)

ALL ORDS
6,893.60
+131.20(+1.94%)

OIL
107.51
-0.11(-0.10%)

GOLD
1,838.40
+8.10(+0.44%)